74,640$
2,32%
Echtzeit-Aktienkurs Albany International Corp
Bid:
Ask:
Aktienkurse zur Albany International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 73,63 | 75,16 | 72,63 | 74,62 | 2,29% | 309.626,00 |
| 10.03.2025 | 72,57 | 74,87 | 72,49 | 72,95 | -0,49% | 302.055,00 |
| 07.03.2025 | 72,26 | 74,01 | 72,22 | 73,31 | 1,28% | 245.511,00 |
| 06.03.2025 | 73,06 | 73,42 | 71,26 | 72,38 | -1,54% | 142.645,00 |
| 05.03.2025 | 70,91 | 73,87 | 70,91 | 73,51 | 2,87% | 226.088,00 |
| 04.03.2025 | 73,64 | 73,86 | 71,13 | 71,46 | -4,71% | 221.175,00 |
| 03.03.2025 | 76,95 | 77,36 | 74,70 | 74,99 | -2,06% | 353.337,00 |
| 28.02.2025 | 73,81 | 76,62 | 73,07 | 76,57 | 3,80% | 388.943,00 |
| 27.02.2025 | 76,55 | 76,90 | 72,36 | 73,77 | -6,41% | 620.515,00 |
| 26.02.2025 | 80,59 | 80,71 | 78,77 | 78,82 | -1,44% | 223.729,00 |
| 25.02.2025 | 80,45 | 80,61 | 79,67 | 79,97 | 0,38% | 138.135,00 |
| 24.02.2025 | 80,41 | 81,03 | 79,67 | 79,67 | -0,29% | 102.332,00 |
| 21.02.2025 | 83,65 | 83,65 | 79,85 | 79,90 | -3,08% | 140.304,00 |
| 20.02.2025 | 81,98 | 82,60 | 81,60 | 82,44 | -0,02% | 82.260,00 |
| 19.02.2025 | 81,69 | 82,95 | 81,29 | 82,46 | 0,27% | 102.448,00 |
| 18.02.2025 | 81,10 | 82,37 | 80,81 | 82,24 | 1,66% | 108.147,00 |
| 14.02.2025 | 81,52 | 82,08 | 80,62 | 80,90 | 0,19% | 126.326,00 |
| 13.02.2025 | 80,25 | 81,01 | 79,99 | 80,75 | 1,48% | 109.498,00 |
| 12.02.2025 | 79,61 | 80,38 | 79,16 | 79,57 | -1,38% | 118.935,00 |
| 11.02.2025 | 79,76 | 80,98 | 79,65 | 80,68 | 0,31% | 61.552,00 |
| 10.02.2025 | 80,26 | 81,25 | 80,02 | 80,43 | 0,46% | 148.539,00 |
| 07.02.2025 | 80,92 | 80,92 | 79,81 | 80,06 | -0,56% | 132.266,00 |
| 06.02.2025 | 83,35 | 83,35 | 79,91 | 80,51 | -2,95% | 142.259,00 |
| 05.02.2025 | 81,52 | 83,21 | 81,27 | 82,96 | 1,79% | 153.098,00 |
| 04.02.2025 | 80,22 | 81,53 | 79,37 | 81,50 | 2,23% | 118.235,00 |
| 03.02.2025 | 77,75 | 80,93 | 77,75 | 79,72 | -1,28% | 118.658,00 |
| 31.01.2025 | 80,14 | 81,58 | 79,82 | 80,75 | 0,54% | 145.763,00 |
| 30.01.2025 | 80,56 | 81,20 | 80,16 | 80,32 | 0,82% | 117.342,00 |
| 29.01.2025 | 80,52 | 80,73 | 79,47 | 79,67 | -0,60% | 117.800,00 |
| 28.01.2025 | 80,86 | 81,19 | 79,93 | 80,15 | -1,52% | 98.839,00 |
| 27.01.2025 | 80,90 | 82,30 | 80,25 | 81,39 | 0,56% | 158.297,00 |
| 24.01.2025 | 79,94 | 81,55 | 79,54 | 80,94 | 0,19% | 154.124,00 |
| 23.01.2025 | 81,30 | 81,85 | 80,37 | 80,79 | -0,59% | 180.098,00 |
| 22.01.2025 | 82,03 | 82,43 | 80,72 | 81,27 | -1,60% | 187.091,00 |
| 21.01.2025 | 82,30 | 83,25 | 82,26 | 82,59 | 1,55% | 169.193,00 |
| 17.01.2025 | 82,38 | 82,70 | 80,67 | 81,33 | 0,02% | 106.847,00 |
| 16.01.2025 | 80,43 | 81,75 | 79,95 | 81,31 | 1,27% | 125.865,00 |
| 15.01.2025 | 81,83 | 82,33 | 80,10 | 80,29 | -0,75% | 217.513,00 |
| 14.01.2025 | 80,39 | 81,03 | 78,58 | 80,90 | 1,40% | 167.511,00 |
| 13.01.2025 | 77,46 | 79,95 | 77,22 | 79,78 | 1,96% | 236.306,00 |
| 10.01.2025 | 79,70 | 80,76 | 77,53 | 78,25 | -4,11% | 314.997,00 |
| 08.01.2025 | 79,91 | 81,68 | 79,63 | 81,60 | 1,03% | 192.977,00 |
| 07.01.2025 | 79,97 | 80,79 | 79,31 | 80,77 | 0,59% | 183.807,00 |
| 06.01.2025 | 81,01 | 81,97 | 79,37 | 80,30 | -0,83% | 293.898,00 |
| 03.01.2025 | 79,55 | 81,21 | 78,94 | 80,97 | 2,23% | 159.513,00 |
| 02.01.2025 | 80,09 | 81,08 | 78,85 | 79,20 | -0,96% | 138.089,00 |
| 31.12.2024 | 80,45 | 80,79 | 79,87 | 79,97 | 0,26% | 106.837,00 |
| 30.12.2024 | 79,61 | 80,33 | 78,46 | 79,76 | -0,46% | 132.780,00 |
| 27.12.2024 | 80,26 | 81,13 | 79,33 | 80,13 | -0,84% | 119.345,00 |
| 26.12.2024 | 80,18 | 80,83 | 80,02 | 80,81 | 0,10% | 109.759,00 |
| 24.12.2024 | 80,11 | 80,73 | 79,57 | 80,73 | 1,04% | 67.168,00 |
| 23.12.2024 | 80,14 | 80,88 | 79,44 | 79,90 | -1,58% | 230.597,00 |
| 20.12.2024 | 78,22 | 82,95 | 78,22 | 81,18 | 2,44% | 825.490,00 |
| 19.12.2024 | 78,47 | 79,93 | 77,74 | 79,25 | 2,46% | 238.763,00 |
| 18.12.2024 | 80,45 | 81,20 | 77,12 | 77,35 | -3,45% | 249.270,00 |
| 17.12.2024 | 80,50 | 80,89 | 79,92 | 80,11 | -1,49% | 172.492,00 |
| 16.12.2024 | 81,73 | 83,06 | 80,79 | 81,32 | -0,78% | 242.360,00 |
| 13.12.2024 | 81,82 | 82,58 | 81,30 | 81,96 | -0,18% | 165.688,00 |
| 12.12.2024 | 81,92 | 82,48 | 80,42 | 82,11 | 0,24% | 150.766,00 |
| 11.12.2024 | 83,29 | 84,11 | 81,82 | 81,91 | -0,84% | 208.215,00 |
| 10.12.2024 | 80,83 | 83,54 | 80,49 | 82,60 | 0,68% | 182.271,00 |
| 09.12.2024 | 81,24 | 83,05 | 80,94 | 82,04 | 2,43% | 224.566,00 |
| 06.12.2024 | 80,82 | 81,61 | 79,93 | 80,09 | -0,39% | 279.848,00 |
| 05.12.2024 | 82,04 | 82,28 | 80,26 | 80,40 | -2,24% | 300.902,00 |
| 04.12.2024 | 83,01 | 83,51 | 82,09 | 82,24 | -1,02% | 169.273,00 |
| 03.12.2024 | 84,40 | 85,17 | 82,94 | 83,09 | -2,42% | 198.644,00 |
| 02.12.2024 | 83,00 | 85,19 | 81,46 | 85,15 | 2,71% | 299.010,00 |
| 29.11.2024 | 82,74 | 83,22 | 82,36 | 82,90 | 0,61% | 142.315,00 |
| 27.11.2024 | 83,84 | 84,11 | 82,35 | 82,40 | -0,81% | 155.796,00 |
| 26.11.2024 | 85,85 | 85,85 | 83,02 | 83,07 | -3,68% | 315.932,00 |
| 25.11.2024 | 85,03 | 88,13 | 85,03 | 86,24 | 1,72% | 383.329,00 |
| 22.11.2024 | 82,95 | 85,12 | 82,56 | 84,78 | 2,73% | 265.646,00 |
| 21.11.2024 | 84,36 | 84,79 | 82,53 | 82,53 | -1,23% | 54.272,00 |
| 20.11.2024 | 82,41 | 84,25 | 82,41 | 83,56 | 0,04% | 508.766,00 |
| 19.11.2024 | 81,08 | 83,83 | 80,72 | 83,53 | 2,04% | 387.092,00 |
| 18.11.2024 | 80,33 | 82,13 | 79,91 | 81,86 | 2,21% | 261.755,00 |
| 15.11.2024 | 81,16 | 81,86 | 79,82 | 80,09 | -0,53% | 262.587,00 |
| 14.11.2024 | 82,46 | 83,11 | 80,13 | 80,52 | -1,94% | 220.863,00 |
| 13.11.2024 | 81,78 | 83,22 | 81,78 | 82,11 | 1,02% | 199.700,00 |
| 12.11.2024 | 83,25 | 83,49 | 81,16 | 81,28 | -2,40% | 248.724,00 |
| 11.11.2024 | 83,13 | 84,29 | 82,23 | 83,28 | 1,61% | 285.907,00 |
| 08.11.2024 | 81,29 | 83,42 | 80,39 | 81,96 | 0,74% | 337.453,00 |
| 07.11.2024 | 79,93 | 81,86 | 79,43 | 81,36 | 1,54% | 403.022,00 |
| 06.11.2024 | 76,38 | 80,63 | 76,38 | 80,13 | 9,18% | 413.249,00 |
| 05.11.2024 | 69,95 | 73,78 | 69,95 | 73,39 | 4,40% | 251.326,00 |
| 04.11.2024 | 68,97 | 71,24 | 68,86 | 70,30 | 1,11% | 307.751,00 |
| 01.11.2024 | 67,97 | 69,67 | 67,97 | 69,53 | 2,37% | 307.095,00 |
| 31.10.2024 | 73,60 | 73,60 | 67,39 | 67,92 | -4,00% | 422.633,00 |
| 30.10.2024 | 70,93 | 72,24 | 70,68 | 70,75 | -1,28% | 185.562,00 |
| 29.10.2024 | 71,48 | 72,36 | 71,20 | 71,67 | -0,80% | 251.797,00 |
| 28.10.2024 | 71,77 | 73,07 | 71,65 | 72,25 | 1,60% | 292.038,00 |
| 25.10.2024 | 72,13 | 72,68 | 71,08 | 71,11 | -0,52% | 138.564,00 |
| 24.10.2024 | 73,32 | 73,51 | 70,80 | 71,48 | -2,50% | 210.489,00 |
| 23.10.2024 | 71,86 | 73,71 | 71,78 | 73,31 | 1,44% | 179.633,00 |
| 22.10.2024 | 73,37 | 73,37 | 71,45 | 72,27 | -1,63% | 201.994,00 |
| 21.10.2024 | 74,78 | 74,82 | 71,94 | 73,47 | -1,40% | 494.558,00 |
| 18.10.2024 | 75,81 | 75,84 | 74,28 | 74,51 | -1,17% | 251.562,00 |
| 17.10.2024 | 75,60 | 75,60 | 74,22 | 75,39 | 0,19% | 279.517,00 |
| 16.10.2024 | 74,81 | 75,70 | 74,06 | 75,25 | 1,62% | 240.271,00 |
| 15.10.2024 | 72,96 | 75,02 | 72,96 | 74,05 | 1,37% | 168.312,00 |